Guoen Holdings Limited - 8121.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.84	0.83	0.83	0.84	0.83	30,000
February 16, 2026	0.88	0.88	0.88	0.88	0.88	0
February 13, 2026	0.88	0.88	0.88	0.88	0.88	0
February 12, 2026	0.88	0.88	0.88	0.88	0.88	0
February 11, 2026	0.88	0.88	0.88	0.88	0.88	0
February 10, 2026	0.88	0.88	0.88	0.88	0.88	0
February 09, 2026	0.88	0.88	0.88	0.88	0.88	0
February 06, 2026	0.8	0.88	0.88	0.88	0.8	30,500
February 05, 2026	0.9	0.9	0.9	0.9	0.9	10,000
February 04, 2026	0.88	0.88	0.88	0.96	0.88	70,100
February 03, 2026	0.87	0.91	0.91	0.91	0.87	30,000
February 02, 2026	1.13	0.93	0.93	1.14	0.93	182,600
January 30, 2026	0.9	0.92	0.92	0.92	0.9	80,000
January 29, 2026	0.94	0.9	0.9	0.95	0.85	322,620
January 28, 2026	0.81	0.86	0.86	0.86	0.81	30,000
January 27, 2026	0.86	0.86	0.86	0.86	0.86	0
January 26, 2026	0.86	0.86	0.86	0.86	0.86	100
January 23, 2026	0.86	0.86	0.86	0.86	0.86	2,450
January 22, 2026	0.86	0.86	0.86	0.86	0.86	0
January 21, 2026	0.86	0.86	0.86	0.86	0.86	0
January 20, 2026	0.86	0.86	0.86	0.86	0.86	0
January 19, 2026	0.86	0.86	0.86	0.86	0.86	0
January 16, 2026	0.86	0.86	0.86	0.86	0.86	10,000
January 15, 2026	0.87	0.87	0.87	0.87	0.87	10,000
January 14, 2026	0.83	0.86	0.86	0.86	0.83	21,150
January 13, 2026	0.79	0.86	0.86	0.86	0.79	32,000
January 12, 2026	0.86	0.86	0.86	0.86	0.86	0
January 09, 2026	0.86	0.86	0.86	0.86	0.86	0
January 08, 2026	0.86	0.86	0.86	0.86	0.86	0
January 07, 2026	0.86	0.86	0.86	0.86	0.86	0
January 06, 2026	0.87	0.86	0.86	0.87	0.86	30,000
January 05, 2026	0.75	0.76	0.76	0.76	0.75	30,100
January 02, 2026	0.85	0.85	0.85	0.85	0.85	0
December 31, 2025	0.85	0.85	0.85	0.85	0.85	0
December 30, 2025	0.85	0.85	0.85	0.85	0.85	0
December 29, 2025	0.85	0.85	0.85	0.85	0.85	250
December 24, 2025	0.81	0.85	0.85	0.85	0.81	49,000
December 23, 2025	0.76	0.85	0.85	0.85	0.72	140,000
December 22, 2025	0.85	0.85	0.85	0.85	0.85	0
December 19, 2025	0.85	0.85	0.85	0.85	0.85	0
December 18, 2025	0.85	0.85	0.85	0.85	0.85	0
December 17, 2025	0.85	0.85	0.85	0.85	0.85	0
December 16, 2025	0.85	0.85	0.85	0.85	0.85	0
December 15, 2025	0.85	0.85	0.85	0.85	0.85	0
December 12, 2025	0.85	0.85	0.85	0.85	0.85	10,000
December 11, 2025	0.85	0.85	0.85	0.85	0.85	0
December 10, 2025	0.85	0.85	0.85	0.85	0.85	60,000
December 09, 2025	0.84	0.77	0.77	0.84	0.77	110,000
December 08, 2025	0.77	0.77	0.77	0.77	0.77	0
December 05, 2025	0.77	0.77	0.77	0.77	0.77	0
December 04, 2025	0.77	0.77	0.77	0.77	0.77	0
December 03, 2025	0.77	0.77	0.77	0.77	0.77	0
December 02, 2025	0.77	0.77	0.77	0.77	0.77	0
December 01, 2025	0.77	0.77	0.77	0.77	0.77	0
November 28, 2025	0.77	0.77	0.77	0.77	0.77	0
November 27, 2025	0.77	0.77	0.77	0.77	0.77	0
November 26, 2025	0.77	0.77	0.77	0.77	0.77	10,000
November 25, 2025	0.78	0.78	0.78	0.78	0.78	0
November 24, 2025	0.78	0.78	0.78	0.78	0.78	0
November 21, 2025	0.72	0.78	0.78	0.78	0.72	50,000

Guoen Holdings Limited (8121.HK) HKSE